生化学工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 1,607 | 1,616 | 1,592 | 1,593 | -4 | -0.3% | 58,700 |
| 2018/11/13 | 1,601 | 1,602 | 1,569 | 1,597 | -19 | -1.2% | 55,600 |
| 2018/11/12 | 1,633 | 1,645 | 1,611 | 1,616 | -28 | -1.7% | 43,200 |
| 2018/11/09 | 1,615 | 1,666 | 1,615 | 1,644 | +26 | +1.6% | 106,100 |
| 2018/11/08 | 1,639 | 1,644 | 1,600 | 1,618 | -61 | -3.6% | 109,700 |
| 2018/11/07 | 1,692 | 1,697 | 1,668 | 1,679 | +9 | +0.5% | 96,200 |
| 2018/11/06 | 1,670 | 1,680 | 1,656 | 1,670 | +16 | +1% | 51,600 |
| 2018/11/05 | 1,640 | 1,679 | 1,632 | 1,654 | +16 | +1% | 77,400 |
| 2018/11/02 | 1,595 | 1,645 | 1,580 | 1,638 | +3 | +0.2% | 99,600 |
| 2018/11/01 | 1,671 | 1,671 | 1,630 | 1,635 | -38 | -2.3% | 64,500 |
| 2018/10/31 | 1,635 | 1,679 | 1,635 | 1,673 | +57 | +3.5% | 63,800 |
| 2018/10/30 | 1,616 | 1,633 | 1,603 | 1,616 | -10 | -0.6% | 93,000 |
| 2018/10/29 | 1,659 | 1,697 | 1,625 | 1,626 | -12 | -0.7% | 73,700 |
| 2018/10/26 | 1,649 | 1,664 | 1,613 | 1,638 | +21 | +1.3% | 100,500 |
| 2018/10/25 | 1,646 | 1,669 | 1,605 | 1,617 | -69 | -4.1% | 122,300 |
| 2018/10/24 | 1,666 | 1,693 | 1,664 | 1,686 | +27 | +1.6% | 87,400 |
| 2018/10/23 | 1,676 | 1,687 | 1,657 | 1,659 | -28 | -1.7% | 70,000 |
| 2018/10/22 | 1,653 | 1,698 | 1,645 | 1,687 | +19 | +1.1% | 57,600 |
| 2018/10/19 | 1,656 | 1,675 | 1,644 | 1,668 | -3 | -0.2% | 77,000 |
| 2018/10/18 | 1,692 | 1,714 | 1,670 | 1,671 | -21 | -1.2% | 86,000 |
| 2018/10/17 | 1,650 | 1,695 | 1,640 | 1,692 | +78 | +4.8% | 102,400 |
| 2018/10/16 | 1,605 | 1,627 | 1,603 | 1,614 | +4 | +0.2% | 57,400 |
| 2018/10/15 | 1,633 | 1,645 | 1,607 | 1,610 | -42 | -2.5% | 96,600 |
| 2018/10/12 | 1,626 | 1,665 | 1,621 | 1,652 | +21 | +1.3% | 85,700 |
| 2018/10/11 | 1,598 | 1,647 | 1,592 | 1,631 | -51 | -3% | 115,600 |
| 2018/10/10 | 1,707 | 1,716 | 1,673 | 1,682 | -18 | -1.1% | 44,600 |
| 2018/10/09 | 1,713 | 1,729 | 1,693 | 1,700 | -32 | -1.8% | 99,100 |
| 2018/10/05 | 1,726 | 1,747 | 1,726 | 1,732 | -11 | -0.6% | 86,400 |
| 2018/10/04 | 1,752 | 1,755 | 1,711 | 1,743 | +31 | +1.8% | 97,000 |
| 2018/10/03 | 1,728 | 1,739 | 1,710 | 1,712 | -12 | -0.7% | 94,400 |
| 2018/10/02 | 1,750 | 1,771 | 1,716 | 1,724 | -19 | -1.1% | 90,000 |
| 2018/10/01 | 1,738 | 1,746 | 1,717 | 1,743 | +14 | +0.8% | 96,800 |
| 2018/09/28 | 1,746 | 1,759 | 1,715 | 1,729 | -19 | -1.1% | 113,300 |
| 2018/09/27 | 1,768 | 1,778 | 1,743 | 1,748 | -38 | -2.1% | 69,200 |
| 2018/09/26 | 1,754 | 1,786 | 1,740 | 1,786 | +23 | +1.3% | 96,500 |
| 2018/09/25 | 1,724 | 1,764 | 1,712 | 1,763 | +39 | +2.3% | 160,600 |
| 2018/09/21 | 1,703 | 1,724 | 1,685 | 1,724 | +36 | +2.1% | 121,300 |
| 2018/09/20 | 1,710 | 1,710 | 1,676 | 1,688 | -13 | -0.8% | 93,600 |
| 2018/09/19 | 1,654 | 1,705 | 1,652 | 1,701 | +56 | +3.4% | 179,200 |
| 2018/09/18 | 1,622 | 1,648 | 1,602 | 1,645 | +23 | +1.4% | 85,500 |
| 2018/09/14 | 1,622 | 1,630 | 1,609 | 1,622 | +22 | +1.4% | 115,800 |
| 2018/09/13 | 1,595 | 1,610 | 1,589 | 1,600 | +12 | +0.8% | 62,400 |
| 2018/09/12 | 1,610 | 1,610 | 1,566 | 1,588 | -14 | -0.9% | 77,400 |
| 2018/09/11 | 1,604 | 1,608 | 1,581 | 1,602 | ±0 | ±0% | 57,900 |
| 2018/09/10 | 1,570 | 1,638 | 1,570 | 1,602 | +35 | +2.2% | 142,800 |
| 2018/09/07 | 1,563 | 1,576 | 1,543 | 1,567 | -9 | -0.6% | 77,400 |
| 2018/09/06 | 1,579 | 1,600 | 1,567 | 1,576 | -6 | -0.4% | 81,900 |
| 2018/09/05 | 1,575 | 1,600 | 1,573 | 1,582 | +8 | +0.5% | 85,200 |
| 2018/09/04 | 1,569 | 1,585 | 1,551 | 1,574 | +9 | +0.6% | 54,000 |
| 2018/09/03 | 1,571 | 1,575 | 1,555 | 1,565 | -1 | -0.1% | 45,600 |
1651～
1700
件表示中 / 7022件
類似銘柄と比較する
現在ご覧いただいている「生化学」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 生化学 | 67,400円 | -9.6% | -30.2% | 4.45% | 27.27倍 | 0.50倍 |
|
複合糖質で独自性。開発は関節疾患関連に特化。２種のヒアルロン酸製剤は科研と参天が販売 |
| クオリプス | 739,000円 | +237.1% | - | 0.00% | - | 11.01倍 |
|
大阪大学発ベンチャー。ｉＰＳ細胞由来のシートによる世界初の重症心不全治療法開発に注力 |
| タウンズ | 58,300円 | +11.5% | -0.9% | 4.80% | 6.98倍 | 3.45倍 |
|
院内で行う迅速抗原検査の体外診断薬専業大手。新型コロナ、インフルなど呼吸器感染症首位 |
| ダイト | 127,100円 | +3.7% | +10.9% | 3.15% | 16.57倍 | 0.73倍 |
|
医薬品の原薬製造販売や、製剤の製造受託が主力。ジェネリック（後発医薬品）メーカー向け強い |
| 富士製薬 | 147,000円 | +15.7% | +5.3% | 3.10% | 10.64倍 | 0.79倍 |
|
女性医療、急性期医療の２領域に強い後発薬メーカー。注射剤が主体。新薬・バイオ後続品も |
市場注目の銘柄
チャート関連のコラム
